Options Chain for F N B CORP COM (FNB) - $17.94 as of 4/10/2026 6:09:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.20 | 15.70 | 14.95 | 15.30 | 0.00 | 0.00% | 5.98 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 5.00 | 11.70 | 14.10 | 12.90 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 7.50 | 9.60 | 11.30 | 10.45 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 10.00 | 6.90 | 9.00 | 7.95 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 12.50 | 4.80 | 5.10 | 4.95 | 5.10 | % | 0.40 | 57 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 15.00 | 0.85 | 3.50 | 2.18 | 2.90 | % | 0.15 | 4 | 0 | 6.08 | 0.97 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 17.50 | 0.20 | 0.85 | 0.53 | 0.40 | -0.30 | -42.86% | 0.03 | 77 | 10 | 1.30 | 0.49 | 0.31 | -0.26 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.13 | % | 0.01 | 3 | 3 | 3.32 | 0.03 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.70 | 0.35 | 0.34 | +0.08 | +30.77% | 0.14 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 4.80 | 2.40 | 0.05 | % | 0.48 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | 0.09 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | 0.03 | % | 0.16 | 22 | 30 | 1.94 | -0.03 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 17.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.05 | -12.50% | 0.02 | 66 | 310 | 0.96 | -0.51 | 0.31 | -0.26 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 20.00 | 0.60 | 3.10 | 1.85 | 2.55 | % | 0.09 | 1,755 | 0 | 3.80 | -0.97 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 22.50 | 4.40 | 7.20 | 5.80 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 25.00 | 6.40 | 10.00 | 8.20 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 30.00 | 10.90 | 15.00 | 12.95 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 35.00 | 15.90 | 20.00 | 17.95 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST |